Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.90 | -31.03% | 7,592,809 | 0 | 0 |
2
3.10
2
|
2 tháng
(2024-09-26) |
-1.80 | -47.37% | 15,375,919 | 0 | 0 |
2
3.80
2
|
3 tháng
(2024-08-27) |
-1.90 | -48.72% | 20,189,079 | 0 | 0 |
2
4
2
|
6 tháng
(2024-05-29) |
-1.70 | -45.95% | 51,564,835 | -840 | -0.0 |
2
4.60
2
|
12 tháng
(2023-12-01) |
-1.50 | -42.86% | 82,527,672 | -3,040 | -0.0 |
2
4.60
2
|
24 tháng
(2022-12-06) |
-1.70 | -45.95% | 199,384,987 | -28,901 | -0.1 |
2
5.30
2
|
36 tháng
(2021-12-13) |
-9.60 | -82.76% | 318,596,075 | -56,735 | -0.4 |
2
12.70
2
|
60 tháng
(2019-12-23) |
-4.01 | -66.74% | 486,954,406 | -490,899 | -5.1 |
2
12.80
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2021 |
9.20
|
148,900 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
19/04/2021 |
9.40
|
141,580 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
16/04/2021 |
9.40
|
564,866 | 9.50 | 9.50 | 9.10 | 0 | 26 | -0.0 |
15/04/2021 |
9.50
|
456,451 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
14/04/2021 |
9.50
|
290,300 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
13/04/2021 |
9.50
|
523,620 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
12/04/2021 |
9.70
|
682,102 | 9.80 | 9.80 | 9.60 | 0 | 2,000 | -0.0 |
09/04/2021 |
9.80
|
205,168 | 9.70 | 9.80 | 9.60 | 0 | 12,000 | -0.1 |
08/04/2021 |
9.70
|
251,851 | 10 | 10 | 9.70 | 0 | 0 | 0 |
07/04/2021 |
10
|
1,324,307 | 9.50 | 10 | 9.30 | 2,000 | 3,200 | -0.0 |
06/04/2021 |
9.50
|
299,312 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
05/04/2021 |
9.50
|
166,927 | 9.50 | 9.60 | 9.40 | 200 | 0 | 0.0 |
02/04/2021 |
9.50
|
188,919 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
01/04/2021 |
9.50
|
231,574 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
31/03/2021 |
9.30
|
116,516 | 9.40 | 9.40 | 9.20 | 10,500 | 0 | 0.1 |
30/03/2021 |
9.40
|
133,922 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
29/03/2021 |
9.40
|
147,393 | 9.30 | 9.40 | 9.20 | 3,100 | 0 | 0.0 |
26/03/2021 |
9.30
|
377,750 | 9.30 | 9.30 | 9 | 4,000 | 0 | 0.0 |
25/03/2021 |
9.30
|
315,380 | 9.50 | 9.50 | 9.20 | 800 | 0 | 0.0 |
24/03/2021 |
9.50
|
353,803 | 9.80 | 9.80 | 9.30 | 1,100 | 0 | 0.0 |
23/03/2021 |
9.80
|
230,703 | 9.80 | 9.90 | 9.50 | 200 | 0 | 0.0 |
22/03/2021 |
9.80
|
705,632 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
19/03/2021 |
9.50
|
336,220 | 9.60 | 9.60 | 9.40 | 0 | 300 | -0.0 |
18/03/2021 |
9.60
|
206,801 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
17/03/2021 |
9.60
|
206,900 | 9.50 | 9.60 | 9.40 | 0 | 2,000 | -0.0 |
16/03/2021 |
9.50
|
428,201 | 9.50 | 9.60 | 9.40 | 0 | 2,000 | -0.0 |
15/03/2021 |
9.50
|
184,900 | 9.50 | 9.70 | 9.50 | 0 | 1,000 | -0.0 |
12/03/2021 |
9.50
|
311,838 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
11/03/2021 |
9.50
|
256,395 | 9.60 | 9.60 | 9.40 | 340 | 0 | 0.0 |
10/03/2021 |
9.60
|
352,706 | 9.70 | 9.80 | 9.50 | 700 | 0 | 0.0 |
09/03/2021 |
9.70
|
349,900 | 10.10 | 10.20 | 9.70 | 8,100 | 300 | 0.1 |
08/03/2021 |
10.10
|
1,128,470 | 9.20 | 10.10 | 9.20 | 5,200 | 0 | 0.1 |
05/03/2021 |
9.20
|
467,710 | 9 | 9.20 | 8.90 | 0 | 400 | -0.0 |
04/03/2021 |
9
|
387,022 | 9.10 | 9.20 | 8.90 | 0 | 2,000 | -0.0 |
03/03/2021 |
9.10
|
302,064 | 9.20 | 9.20 | 9 | 1,500 | 0 | 0.0 |
02/03/2021 |
9.20
|
132,931 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
01/03/2021 |
9.20
|
101,939 | 9 | 9.20 | 9 | 0 | 2,000 | -0.0 |
26/02/2021 |
9
|
110,100 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
25/02/2021 |
9.10
|
140,160 | 9.20 | 9.20 | 9 | 600 | 0 | 0.0 |
24/02/2021 |
9.20
|
203,480 | 9.30 | 9.30 | 9 | 500 | 400 | 0.0 |
23/02/2021 |
9.30
|
171,832 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
22/02/2021 |
9.10
|
198,822 | 9 | 9.30 | 9 | 100 | 1,000 | -0.0 |
19/02/2021 |
9
|
134,100 | 9 | 9.10 | 8.90 | 500 | 3,900 | -0.0 |
18/02/2021 |
9
|
197,209 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
17/02/2021 |
9
|
113,840 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
09/02/2021 |
8.70
|
175,579 | 8.60 | 8.70 | 8.40 | 0 | 2,000 | -0.0 |
08/02/2021 |
8.60
|
214,851 | 8.70 | 8.80 | 8.40 | 700 | 0 | 0.0 |
05/02/2021 |
8.70
|
262,300 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
04/02/2021 |
8.50
|
148,432 | 8.50 | 8.60 | 8.40 | 1,000 | 0 | 0.0 |
03/02/2021 |
8.50
|
388,220 | 8.40 | 8.70 | 8.10 | 1,200 | 2,000 | -0.0 |
02/02/2021 |
8.40
|
221,600 | 8.20 | 8.50 | 8.10 | 200 | 0 | 0.0 |
01/02/2021 |
8.20
|
328,600 | 8.60 | 8.60 | 8.20 | 2,100 | 2,000 | 0.0 |
29/01/2021 |
8.60
|
455,370 | 8.30 | 8.90 | 7.50 | 1,200 | 1,200 | -0.0 |
28/01/2021 |
8.30
|
667,940 | 9.20 | 9.20 | 8.30 | 4,000 | 100 | 0.0 |
27/01/2021 |
9.20
|
600,800 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
26/01/2021 |
9.40
|
483,160 | 9.80 | 9.90 | 9.40 | 1,500 | 1,400 | 0.0 |
25/01/2021 |
9.80
|
539,299 | 9.80 | 10.10 | 9.70 | 4,000 | 100 | 0.0 |
22/01/2021 |
9.80
|
811,200 | 10.30 | 10.30 | 9.40 | 0 | 0 | 0 |
21/01/2021 |
10.30
|
343,935 | 10.10 | 10.30 | 10 | 0 | 500 | -0.0 |
20/01/2021 |
10.10
|
536,500 | 10.20 | 10.40 | 9.60 | 27,500 | 31,740 | -0.0 |
19/01/2021 |
10.20
|
1,165,992 | 10.80 | 11.10 | 9.80 | 900 | 1,000 | -0.0 |
18/01/2021 |
10.80
|
1,382,409 | 10.50 | 11 | 10.50 | 1,000 | 32,200 | -0.3 |
15/01/2021 |
10.50
|
1,346,185 | 10.40 | 10.70 | 10.40 | 0 | 1,500 | -0.0 |
14/01/2021 |
10.40
|
666,306 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
13/01/2021 |
10.30
|
499,051 | 10.40 | 10.40 | 10.20 | 2,000 | 100 | 0.0 |
12/01/2021 |
10.40
|
686,200 | 10.40 | 10.60 | 10.20 | 0 | 200 | -0.0 |
11/01/2021 |
10.40
|
1,220,400 | 9.90 | 10.50 | 9.90 | 0 | 2,200 | -0.0 |
08/01/2021 |
9.90
|
475,600 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
07/01/2021 |
9.90
|
487,100 | 10 | 10 | 9.80 | 500 | 30,200 | -0.3 |
06/01/2021 |
10
|
518,427 | 9.90 | 10 | 9.80 | 450 | 0 | 0.0 |
05/01/2021 |
9.90
|
395,703 | 10 | 10.10 | 9.90 | 1,100 | 94 | 0.0 |
04/01/2021 |
10
|
420,300 | 10.10 | 10.20 | 10 | 21,800 | 507 | 0.2 |
31/12/2020 |
10.10
|
305,700 | 10 | 10.10 | 9.90 | 0 | 100 | -0.0 |
30/12/2020 |
10
|
395,870 | 10 | 10.20 | 9.90 | 1,500 | 22,600 | -0.2 |
29/12/2020 |
10
|
1,023,651 | 10.10 | 10.20 | 9.80 | 500 | 1,400 | -0.0 |
28/12/2020 |
10.10
|
1,031,420 | 10.40 | 10.40 | 9.80 | 33,200 | 5,600 | 0.3 |
25/12/2020 |
10.40
|
300,574 | 10.20 | 10.50 | 10.20 | 1,600 | 0 | 0.0 |
24/12/2020 |
10.20
|
459,090 | 10.60 | 10.70 | 10 | 0 | 0 | 0 |
23/12/2020 |
10.60
|
679,277 | 10.50 | 11.30 | 10.50 | 0 | 0 | 0 |
22/12/2020 |
10.50
|
511,810 | 10.50 | 10.60 | 10.40 | 300 | 0 | 0.0 |
21/12/2020 |
10.50
|
521,865 | 10.50 | 10.60 | 10.30 | 6,000 | 0 | 0.1 |
18/12/2020 |
10.50
|
669,461 | 10.20 | 10.60 | 10.10 | 0 | 1,000 | -0.0 |
17/12/2020 |
10.20
|
420,300 | 10.40 | 10.40 | 10.10 | 200 | 0 | 0.0 |
16/12/2020 |
10.40
|
658,860 | 10.40 | 10.70 | 10.10 | 15,800 | 0 | 0.2 |
15/12/2020 |
10.40
|
905,487 | 9.80 | 10.70 | 9.70 | 0 | 0 | 0 |
14/12/2020 |
9.80
|
403,700 | 9.80 | 9.90 | 9.70 | 2,000 | 0 | 0.0 |
11/12/2020 |
9.80
|
270,904 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
10/12/2020 |
9.80
|
603,695 | 9.90 | 9.90 | 9.70 | 5,000 | 4,000 | 0.0 |
09/12/2020 |
9.90
|
584,774 | 10 | 10.20 | 9.80 | 100 | 0 | 0.0 |
08/12/2020 |
10
|
823,004 | 9.40 | 10 | 9.40 | 0 | 0 | 0 |
07/12/2020 |
9.40
|
278,600 | 9.30 | 9.60 | 9.30 | 0 | 1,000 | -0.0 |
04/12/2020 |
9.30
|
166,063 | 9.20 | 9.40 | 9.20 | 0 | 1,700 | -0.0 |
03/12/2020 |
9.20
|
119,250 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
02/12/2020 |
9.30
|
321,250 | 9.30 | 9.30 | 9.10 | 1,000 | 2,000 | -0.0 |
01/12/2020 |
9.30
|
124,974 | 9.20 | 9.30 | 9.10 | 4,500 | 0 | 0.0 |
30/11/2020 |
9.20
|
134,740 | 9.30 | 9.40 | 9.20 | 0 | 8,000 | -0.1 |
27/11/2020 |
9.30
|
74,300 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
26/11/2020 |
9.40
|
116,150 | 9.60 | 9.60 | 9.40 | 0 | 1,000 | -0.0 |
25/11/2020 |
9.60
|
696,475 | 9.30 | 9.80 | 9.10 | 400 | 3,000 | -0.0 |
24/11/2020 |
9.30
|
157,239 | 9.30 | 9.40 | 9.20 | 1,500 | 0 | 0.0 |